CTCP Sonadezi Châu Đức (szc)

19.25
0.25
(1.32%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-1.73 -9.15% 6,437,400 -18,674 0
16.55
19.25
19.25
2 tháng
(2026-08-10) 		-2.30 -11.81% 15,893,500 -18,674 0
16.55
19.45
19.25
3 tháng
(2026-07-10) 		-2.77 -13.91% 23,409,800 -18,674 0
16.27
19.92
19.25
6 tháng
(2026-04-13) 		-10.41 -37.76% 58,944,200 -18,674 0
16.27
27.75
19.25
12 tháng
(2025-10-13) 		-15.10 -46.82% 167,973,500 -18,674 0
16.27
35
19.25
24 tháng
(2024-10-18) 		-18.81 -52.30% 701,253,600 -18,674 0
16.27
42.60
19.25
36 tháng
(2023-10-24) 		-11.48 -40.09% 1,079,440,900 -18,674 0
16.27
42.60
19.25
60 tháng
(2021-11-03) 		-17.81 -50.94% 1,602,598,500 -18,674 0
13.46
50.35
19.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
33.69
 797,900 33.57 34.17 33.27 0 0 0
02/06/2022
33.75
 1,522,100 32.42 34.17 32.12 0 0 0
01/06/2022
32.42
 605,300 32.00 32.78 32.00 0 0 0
31/05/2022
32.00
 787,100 31.21 32.18 31.09 0 0 0
30/05/2022
31.58
 663,300 31.88 32.12 31.39 0 0 0
27/05/2022
31.76
 640,400 31.33 32.30 31.33 0 0 0
26/05/2022
31.33
 549,700 31.39 31.82 30.91 0 0 0
25/05/2022
30.97
 904,100 29.34 30.97 29.28 0 0 0
24/05/2022
28.98
 483,700 28.80 29.28 27.89 0 0 0
23/05/2022
28.80
 560,100 30.01 30.07 28.80 0 0 0
20/05/2022
29.58
 458,100 29.34 30.19 29.28 0 0 0
19/05/2022
29.04
 426,300 27.77 29.46 27.77 0 0 0
18/05/2022
29.25
 487,300 28.92 29.76 28.68 0 0 0
17/05/2022
28.41
 510,900 27.65 28.41 26.56 0 0 0
16/05/2022
26.56
 292,400 26.93 27.95 26.56 0 0 0
13/05/2022
26.68
 1,124,900 28.74 28.83 26.68 0 0 0
12/05/2022
28.68
 513,100 30.25 31.21 28.65 0 0 0
11/05/2022
30.79
 378,000 31.09 31.09 29.82 0 0 0
10/05/2022
30.55
 566,900 27.47 30.55 27.47 0 0 0
09/05/2022
29.43
 790,100 30.55 30.91 29.43 0 0 0
06/05/2022
31.64
 565,300 32.30 33.02 31.64 0 0 0
05/05/2022
33.21
 564,800 34.65 34.65 32.60 0 0 0
04/05/2022
33.63
 814,500 35.62 35.62 33.27 0 0 0
29/04/2022
35.38
 653,800 34.17 35.38 33.81 0 0 0
28/04/2022
34.17
 836,700 33.87 34.71 33.33 0 0 0
27/04/2022
33.27
 437,000 32.00 33.75 31.39 0 0 0
26/04/2022
32.00
 883,200 29.28 32.00 28.44 0 0 0
25/04/2022
30.37
 1,116,700 32.84 33.21 30.37 0 0 0
22/04/2022
32.60
 1,179,700 34.77 34.77 31.64 0 0 0
21/04/2022
33.99
 1,483,500 35.32 36.34 33.99 0 0 0
20/04/2022
36.53
 1,307,600 38.82 39.85 36.53 0 0 0
19/04/2022
39.24
 931,800 40.51 41.36 39.24 0 0 0
18/04/2022
40.45
 1,005,700 42.68 43.29 39.85 0 0 0
15/04/2022
42.56
 898,700 42.38 44.01 41.66 0 0 0
14/04/2022
42.62
 388,800 43.65 43.65 42.26 0 0 0
13/04/2022
43.23
 761,000 42.38 43.23 41.05 0 0 0
12/04/2022
41.90
 700,900 42.56 43.65 41.36 0 0 0
08/04/2022
42.26
 888,000 42.74 43.77 42.26 0 0 0
07/04/2022
42.74
 2,014,000 44.98 44.98 42.56 0 0 0
06/04/2022
44.98
 1,518,400 46.55 46.79 44.98 0 0 0
05/04/2022
46.97
 858,000 47.09 47.63 46.79 0 0 0
04/04/2022
47.03
 1,186,800 46.49 47.51 45.94 0 0 0
01/04/2022
46.25
 844,800 46.25 47.39 45.94 0 0 0
31/03/2022
46.19
 1,296,900 45.64 47.27 45.64 0 0 0
30/03/2022
45.58
 1,179,800 46.06 47.57 45.28 0 0 0
29/03/2022
46.97
 1,055,000 45.88 47.39 45.88 0 0 0
28/03/2022
45.70
 1,034,600 46.19 46.67 45.04 0 0 0
25/03/2022
46.73
 1,445,500 45.28 47.03 44.74 0 0 0
24/03/2022
44.86
 552,000 44.68 44.98 44.37 0 0 0
23/03/2022
44.86
 613,700 44.80 45.58 44.80 0 0 0
22/03/2022
44.98
 873,700 44.98 45.76 44.68 0 0 0
21/03/2022
44.80
 722,300 44.86 45.46 44.19 0 0 0
18/03/2022
44.62
 656,500 44.49 45.34 44.13 0 0 0
17/03/2022
44.68
 593,200 44.07 44.80 43.95 0 0 0
16/03/2022
43.77
 459,300 44.07 44.37 43.71 0 0 0
15/03/2022
43.77
 951,300 41.36 43.77 41.36 0 0 0
14/03/2022
41.30
 1,226,300 42.26 42.38 40.69 0 0 0
11/03/2022
42.74
 1,757,900 44.07 44.07 42.50 0 0 0
10/03/2022
44.43
 974,600 45.34 46.12 44.43 0 0 0
09/03/2022
45.28
 1,683,200 44.01 45.58 42.86 0 0 0
08/03/2022
44.01
 2,477,900 45.58 46.00 43.95 0 0 0
07/03/2022
46.31
 3,422,700 48.60 48.66 46.31 0 0 0
04/03/2022
48.96
 1,081,100 49.57 50.71 48.90 0 0 0
03/03/2022
49.57
 802,200 49.51 50.11 49.20 0 0 0
02/03/2022
49.51
 841,600 49.14 49.99 48.48 0 0 0
01/03/2022
49.14
 1,161,300 48.30 50.05 48.18 0 0 0
28/02/2022
48.66
 832,000 49.26 49.51 48.60 0 0 0
25/02/2022
49.51
 1,127,800 49.69 51.26 49.51 0 0 0
24/02/2022
49.69
 1,411,800 50.05 50.35 47.69 0 0 0
23/02/2022
50.35
 3,707,900 47.09 50.35 46.97 0 0 0
22/02/2022
47.09
 1,690,600 46.25 47.09 44.98 0 0 0
21/02/2022
47.21
 922,700 47.27 47.63 46.79 0 0 0
18/02/2022
47.45
 974,600 46.37 48.06 46.37 0 0 0
17/02/2022
47.09
 1,086,900 46.25 47.09 45.94 0 0 0
16/02/2022
46.37
 1,695,700 48.30 48.30 46.19 0 0 0
15/02/2022
47.57
 986,000 46.97 47.57 45.88 0 0 0
14/02/2022
47.21
 817,900 47.39 48.60 47.15 0 0 0
11/02/2022
48.18
 1,324,000 47.03 49.14 46.85 0 0 0
10/02/2022
47.09
 805,200 46.19 47.21 46.19 0 0 0
09/02/2022
46.19
 1,049,500 46.79 47.69 45.94 0 0 0
08/02/2022
47.33
 1,201,800 45.88 48.90 45.82 0 0 0
07/02/2022
46.49
 625,400 46.85 47.63 45.94 0 0 0
28/01/2022
46.61
 1,977,500 44.68 47.69 42.56 0 0 0
27/01/2022
44.98
 1,095,100 46.61 47.69 44.49 0 0 0
26/01/2022
47.09
 989,100 47.57 48.90 46.61 0 0 0
25/01/2022
46.49
 2,106,000 42.99 46.49 42.38 0 0 0
24/01/2022
43.47
 1,940,000 42.80 44.86 42.02 0 0 0
21/01/2022
42.93
 1,204,900 43.77 44.92 42.93 0 0 0
20/01/2022
43.29
 1,614,700 40.57 43.29 40.57 0 0 0
19/01/2022
40.45
 1,766,100 38.94 40.99 38.22 0 0 0
18/01/2022
38.94
 1,053,700 39.24 39.36 36.83 0 0 0
17/01/2022
39.30
 1,020,600 42.26 43.17 39.30 0 0 0
14/01/2022
42.26
 951,600 39.60 42.26 38.76 0 0 0
13/01/2022
40.27
 1,050,200 40.75 41.17 38.64 0 0 0
12/01/2022
39.85
 1,686,000 41.96 42.26 39.42 0 0 0
11/01/2022
42.38
 760,800 42.80 43.41 41.17 0 0 0
10/01/2022
42.86
 811,800 42.86 43.95 42.14 0 0 0
07/01/2022
43.17
 974,300 43.47 43.47 42.44 0 0 0
06/01/2022
43.77
 1,136,300 43.65 44.68 43.17 0 0 0
05/01/2022
43.71
 1,071,400 42.56 44.37 42.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc